Indicators

Malaysia Ishares MSCI ETF (NY: EWM )

23.23 -0.06 (-0.26%)

Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		26.58	26.58	26.58	0	+0.16(+0.61%)
Dec 28, 2017	26.38	26.50	26.37	26.42	610,565	+0.19(+0.71%)
Dec 27, 2017	26.18	26.29	26.17	26.24	258,304	+0.15(+0.56%)
Dec 26, 2017	26.03	26.11	25.97	26.09	376,261	+0.06(+0.25%)
Dec 22, 2017	26.00	26.04	26.00	26.03	538,639	+0.10(+0.40%)
Dec 21, 2017	25.90	26.00	25.90	25.92	461,282	+0.09(+0.34%)
Dec 20, 2017	25.88	25.92	25.79	25.83	336,223	+0.21(+0.82%)
Dec 19, 2017	25.76	25.83	25.58	25.62	747,482	-0.23(-0.87%)
Dec 18, 2017	25.80	25.90	25.77	25.85	496,948	-0.03(-0.12%)
Dec 15, 2017	25.88	26.02	25.81	25.88	973,784	+0.06(+0.24%)
Dec 14, 2017	25.84	25.93	25.81	25.82	698,422	+0.11(+0.42%)
Dec 13, 2017	25.58	25.89	25.58	25.71	1,134,313	+0.27(+1.06%)
Dec 12, 2017	25.46	25.50	25.43	25.44	559,910	+0.04(+0.15%)
Dec 11, 2017	25.36	25.44	25.31	25.40	321,149	+0.05(+0.21%)
Dec 08, 2017	25.27	25.38	25.25	25.35	463,166	+0.03(+0.12%)
Dec 07, 2017	25.22	25.33	25.11	25.32	750,017	+0.08(+0.34%)
Dec 06, 2017	25.26	25.31	25.21	25.23	1,336,522	-0.25(-0.97%)
Dec 05, 2017	25.39	25.56	25.38	25.48	983,857	+0.32(+1.29%)
Dec 04, 2017	25.31	25.33	25.16	25.16	689,634	+0.03(+0.12%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.